CENTURY CASINOS Historical Stock Price

Below is the stock price history for Century Casinos CNTY. Data is recorded each day for the historical open, high, low, close and volume. The Century Casinos stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Century Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 7.60 7.62 7.50 7.54 1,230
2018-09-20 7.48 7.63 7.43 7.59 3,150
2018-09-19 7.54 7.54 7.41 7.51 1,553
2018-09-18 7.53 7.53 7.46 7.50 1,875
2018-09-17 7.53 7.53 7.47 7.51 1,225
2018-09-14 7.55 7.58 7.54 7.55 885
2018-09-13 7.55 7.59 7.46 7.46 1,507
2018-09-12 7.60 7.60 7.50 7.50 1,320
2018-09-11 7.74 7.74 7.60 7.68 1,958
2018-09-10 7.81 7.87 7.72 7.78 2,940
2018-09-07 7.75 7.83 7.75 7.83 1,100
2018-09-06 7.83 7.83 7.67 7.67 1,807
2018-09-05 7.74 7.88 7.74 7.88 2,515
2018-09-04 7.68 7.91 7.68 7.81 2,641
2018-08-31 8.03 8.03 7.91 8.01 1,101
2018-08-30 8.16 8.16 8.04 8.06 3,153
2018-08-29 8.20 8.20 8.07 8.16 2,118
2018-08-28 8.29 8.29 8.11 8.16 3,164
2018-08-27 8.17 8.25 8.16 8.22 5,011
2018-08-24 7.92 8.11 7.92 8.07 5,587
2018-08-23 7.85 7.99 7.84 7.99 4,289
2018-08-22 7.72 7.81 7.72 7.80 3,245
2018-08-21 7.53 7.75 7.53 7.75 1,105
2018-08-20 7.47 7.55 7.47 7.54 670
2018-08-17 7.48 7.54 7.45 7.48 3,407
2018-08-16 7.56 7.56 7.49 7.53 800
2018-08-15 7.51 7.55 7.45 7.51 1,611
2018-08-14 7.60 7.60 7.52 7.52 1,700
2018-08-13 7.97 7.97 7.53 7.60 3,085
2018-08-10 7.96 8.24 7.95 8.23 3,435

» More Century Casinos Stock Price History

To see other companies like Century Casinos (CNTY), view our stock market today for news, and other data.